| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
3 | 8.60% | 5,200 | 0 | 0 |
33
37.90
37.90
|
|
2 tháng
(2025-03-03) |
3.90 | 11.47% | 12,600 | 0 | 0 |
33
37.90
37.90
|
|
3 tháng
(2025-02-03) |
4.90 | 14.85% | 15,000 | 0 | 0 |
31.50
37.90
37.90
|
|
6 tháng
(2024-11-04) |
18.30 | 93.37% | 34,040 | 0 | 0 |
19.60
37.90
37.90
|
|
12 tháng
(2024-05-06) |
15 | 65.51% | 43,440 | 0 | 0 |
17.10
37.90
37.90
|
|
24 tháng
(2023-05-12) |
19.43 | 105.20% | 61,040 | 0 | 0 |
14.98
37.90
37.90
|
|
36 tháng
(2022-05-17) |
24.69 | 186.91% | 61,340 | 0 | 0 |
13.21
37.90
37.90
|
|
60 tháng
(2020-05-27) |
23.93 | 171.32% | 61,440 | 0 | 0 |
13.21
37.90
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
31
|
200 | 31.40 | 31.40 | 31 | 0 | 0 | 0 | |
| 28/11/2024 |
29.20
|
400 | 29.50 | 29.50 | 26 | 0 | 0 | 0 | |
| 27/11/2024 |
25.80
|
700 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 26/11/2024 |
22.50
|
6,600 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 25/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 22/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 21/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 20/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 19/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 18/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 15/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 14/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 13/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 12/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 11/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 08/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 07/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 06/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 05/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 04/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 01/11/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 31/10/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 30/10/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 29/10/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/10/2024 |
19.60
|
1,600 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 25/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 22/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 21/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 18/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 15/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 08/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 07/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/10/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 30/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 27/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 25/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/09/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 20/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 19/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 18/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 17/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 16/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 11/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 10/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 09/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 06/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 05/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 04/09/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 30/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 29/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 28/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 27/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 26/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 23/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 22/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 21/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 20/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 19/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 16/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 15/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 14/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/08/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 09/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/07/2024 |
24
|
2,500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 15/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 12/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 12.38% | |||||||||
| 11/07/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |